Skip to main content

Walt Disney (NY: DIS )

100.86 +1.84 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 99.00 100.90 99.00 100.86 9,129,566 +1.84(+1.86%)
Nov 08, 2024 98.73 99.26 97.61 99.02 7,982,163 +0.09(+0.09%)
Nov 07, 2024 98.78 99.52 98.13 98.93 7,797,389 +0.04(+0.04%)
Nov 06, 2024 98.21 99.55 98.21 98.89 11,319,892 +2.26(+2.34%)
Nov 05, 2024 95.60 96.67 95.25 96.63 6,556,759 +0.84(+0.88%)
Nov 04, 2024 95.82 96.02 95.03 95.79 6,086,970 -0.02(-0.02%)
Nov 01, 2024 95.70 96.39 94.83 95.81 7,944,921 -0.39(-0.41%)
Oct 31, 2024 95.27 96.63 95.00 96.20 8,159,175 +1.12(+1.18%)
Oct 30, 2024 95.70 96.71 94.94 95.08 7,714,028 -1.05(-1.09%)
Oct 29, 2024 96.26 96.62 95.67 96.13 6,833,859 -0.07(-0.07%)
Oct 28, 2024 95.22 96.69 95.21 96.20 8,144,816 +1.17(+1.23%)
Oct 25, 2024 95.81 96.85 95.01 95.03 7,138,153 -0.37(-0.39%)
Oct 24, 2024 96.60 96.80 95.25 95.40 5,014,256 -0.84(-0.87%)
Oct 23, 2024 96.93 97.14 95.98 96.24 5,385,206 -0.50(-0.52%)
Oct 22, 2024 96.20 97.25 96.20 96.74 5,343,320 +0.12(+0.12%)
Oct 21, 2024 97.20 97.45 95.95 96.62 8,189,291 -0.66(-0.68%)
Oct 18, 2024 97.01 97.54 96.05 97.28 8,609,735 +0.74(+0.77%)
Oct 17, 2024 96.93 97.33 95.61 96.54 9,540,219 -0.21(-0.22%)
Oct 16, 2024 93.73 96.79 93.63 96.75 9,932,294 +2.53(+2.69%)
Oct 15, 2024 95.25 95.65 93.68 94.22 6,534,575 -0.75(-0.79%)
Oct 14, 2024 94.18 95.19 93.80 94.97 6,260,818 +0.84(+0.89%)
Oct 11, 2024 92.85 94.61 92.80 94.13 8,089,169 +1.14(+1.23%)
Oct 10, 2024 93.72 93.88 92.69 92.99 6,693,913 -0.61(-0.65%)
Oct 09, 2024 91.86 94.01 91.46 93.60 8,653,397 +1.09(+1.18%)
Oct 08, 2024 92.51 93.74 91.69 92.51 10,206,700 +0.12(+0.13%)
Oct 07, 2024 95.09 95.14 91.76 92.39 11,040,659 -2.76(-2.90%)
Oct 04, 2024 94.30 95.34 93.89 95.15 6,305,623 +1.52(+1.62%)
Oct 03, 2024 93.61 94.09 93.13 93.63 6,180,152 -0.52(-0.55%)
Oct 02, 2024 93.59 94.58 93.59 94.15 6,143,773 +0.10(+0.11%)
Oct 01, 2024 95.19 95.85 93.32 94.05 10,098,185 -2.14(-2.22%)
Sep 30, 2024 96.85 97.57 95.44 96.19 7,983,335 +0.18(+0.19%)
Sep 27, 2024 95.49 96.90 95.28 96.01 10,155,457 +0.81(+0.85%)
Sep 26, 2024 94.46 95.78 94.17 95.20 10,059,019 +1.28(+1.36%)
Sep 25, 2024 93.64 94.44 93.35 93.92 8,405,497 +0.23(+0.25%)
Sep 24, 2024 93.34 93.79 92.46 93.69 7,858,369 +0.72(+0.77%)
Sep 23, 2024 93.69 93.70 92.16 92.97 7,336,811 -0.78(-0.83%)
Sep 20, 2024 93.20 94.01 92.82 93.75 19,251,672 +0.30(+0.32%)
Sep 19, 2024 94.82 95.29 93.32 93.45 10,909,246 -0.13(-0.14%)
Sep 18, 2024 93.52 94.07 92.69 93.58 10,286,871 +0.72(+0.78%)
Sep 17, 2024 92.37 93.25 92.17 92.86 8,269,748 +1.01(+1.10%)
Sep 16, 2024 91.10 92.37 90.95 91.85 9,027,843 +1.30(+1.44%)
Sep 13, 2024 89.45 90.72 89.39 90.55 7,084,284 +1.25(+1.40%)
Sep 12, 2024 88.22 89.33 88.18 89.30 7,178,817 +0.98(+1.11%)
Sep 11, 2024 88.05 88.43 86.59 88.32 10,775,206 -0.08(-0.09%)
Sep 10, 2024 88.33 88.89 87.98 88.40 6,857,275 +0.06(+0.07%)
Sep 09, 2024 88.22 88.89 87.81 88.34 8,746,833 +0.40(+0.45%)
Sep 06, 2024 88.45 89.09 87.72 87.94 7,791,510 -0.71(-0.80%)
Sep 05, 2024 89.67 89.67 88.34 88.65 6,231,185 -0.60(-0.67%)
Sep 04, 2024 88.95 90.02 88.82 89.25 6,316,940 +0.12(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.